Bristow Group Inc.
VTOLNYSEEnergy● Active
$43.00
+$1.36(+3.27%)
Market Cap$1.3B
P/E Ratio—
52W High$50.38
52W Low$30.74
Bristow Group Inc.（VTOL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vtol · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.38
May 5, 2026
-14.6% from here
5-Year Low5Y
$20.08
May 4, 2023
+114.1% from low
IPO Priceadj.
$54.15
Jan 22, 2013
-20.6% since IPO
1 Year Ago
$30.98
Jun 9, 2025
+38.8% in 1Y
5 Years Ago
$25.84
Jun 9, 2021
+66.4% in 5Y
10 Years Ago
$33.27
Jun 9, 2016
+29.2% in 10Y
Historical Price Data · VTOL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $42.09 | $43.13 | $41.97 | $43.00 | $43.00 | 200K | +2.16% |
| Jun 5, 2026 | $42.20 | $42.20 | $41.13 | $41.64 | $41.64 | 246K | -1.33% |
| Jun 4, 2026 | $41.26 | $42.26 | $41.20 | $42.09 | $42.09 | 136K | +2.01% |
| Jun 3, 2026 | $42.31 | $42.58 | $41.09 | $41.16 | $41.16 | 223K | -2.72% |
| Jun 2, 2026 | $42.07 | $43.24 | $42.07 | $42.21 | $42.21 | 249K | +0.33% |
| Jun 1, 2026 | $42.11 | $42.11 | $41.35 | $41.75 | $41.75 | 219K | -0.85% |
| May 29, 2026 | $42.00 | $42.69 | $41.59 | $41.64 | $41.64 | 195K | -0.86% |
| May 28, 2026 | $41.89 | $42.23 | $41.43 | $41.97 | $41.97 | 172K | +0.19% |
| May 27, 2026 | $43.01 | $43.32 | $41.96 | $42.18 | $42.18 | 159K | -1.93% |
| May 26, 2026 | $42.80 | $44.32 | $42.65 | $43.47 | $43.47 | 176K | +1.57% |
| May 22, 2026 | $42.73 | $43.50 | $42.26 | $42.73 | $42.73 | 175K | +0.00% |
| May 21, 2026 | $43.50 | $44.15 | $42.74 | $43.00 | $43.00 | 210K | -1.15% |
| May 20, 2026 | $42.23 | $43.31 | $42.22 | $43.14 | $43.14 | 176K | +2.15% |
| May 19, 2026 | $42.37 | $42.85 | $41.91 | $42.00 | $42.00 | 194K | -0.87% |
| May 18, 2026 | $42.16 | $43.19 | $41.83 | $42.50 | $42.50 | 210K | +0.81% |
| May 15, 2026 | $42.15 | $42.49 | $41.50 | $42.17 | $42.17 | 206K | +0.05% |
| May 14, 2026 | $42.16 | $42.81 | $41.58 | $42.62 | $42.62 | 143K | +1.09% |
| May 13, 2026 | $41.98 | $43.47 | $41.59 | $42.11 | $42.11 | 245K | +0.31% |
| May 12, 2026 | $42.56 | $42.93 | $41.61 | $42.31 | $42.31 | 196K | -0.59% |
| May 11, 2026 | $42.48 | $43.04 | $41.45 | $42.43 | $42.43 | 233K | -0.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VTOL
Jan 1 → Dec 31 · 6 years2026+17.6%$36.58 → $43.00
+17.6%
2025+5.6%$34.69 → $36.62
+5.6%
2024+21.4%$28.25 → $34.30
+21.4%
2023+3.6%$27.30 → $28.27
+3.6%
2022-14.3%$31.67 → $27.13
-14.3%
2021+20.6%$26.25 → $31.67
+20.6%
Best Year2024 · +21.4%
Worst Year2022 · -14.3%
Positive Years5 / 6
Avg Annual Return+9.1%
6Y Total Return+63.8%
6Y CAGR~+8.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in VTOL?
If you invested $1,000 in VTOL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,292
Total Return+29.2%
CAGR~+2.6% / yr
Profit+$292
Based on Jun 9, 2016 · $33.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bristow Group Inc.（VTOL）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $43.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VTOL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VTOL 历史股价FMP 日线复权 OHLCV